Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.68 | 50.28 | 47.10 | 49.26 | 1,439,363 | +0.65(+1.34%) |
Feb 28, 2024 | 53.11 | 53.57 | 47.55 | 48.61 | 1,856,061 | -3.46(-6.64%) |
Feb 27, 2024 | 48.14 | 52.88 | 48.03 | 52.07 | 2,008,667 | +3.59(+7.41%) |
Feb 26, 2024 | 49.32 | 49.42 | 46.45 | 48.48 | 1,482,229 | -0.64(-1.30%) |
Feb 23, 2024 | 49.27 | 49.97 | 48.99 | 49.12 | 456,763 | +0.01(+0.02%) |
Feb 22, 2024 | 48.36 | 50.01 | 48.35 | 49.11 | 1,111,936 | -0.11(-0.22%) |
Feb 21, 2024 | 48.23 | 49.44 | 47.05 | 49.22 | 804,440 | +0.40(+0.82%) |
Feb 20, 2024 | 52.36 | 52.36 | 47.86 | 48.82 | 2,116,908 | -3.56(-6.80%) |
Feb 16, 2024 | 47.94 | 53.78 | 47.11 | 52.38 | 5,681,138 | +4.35(+9.06%) |
Feb 15, 2024 | 46.31 | 48.99 | 45.60 | 48.03 | 1,241,398 | +1.50(+3.22%) |
Feb 14, 2024 | 45.27 | 46.63 | 44.85 | 46.53 | 1,126,253 | +1.83(+4.09%) |
Feb 13, 2024 | 44.29 | 47.28 | 43.67 | 44.70 | 2,231,719 | -1.21(-2.64%) |
Feb 12, 2024 | 47.11 | 48.19 | 44.62 | 45.91 | 1,130,992 | -1.05(-2.24%) |
Feb 09, 2024 | 47.04 | 48.56 | 45.83 | 46.96 | 2,073,049 | +0.53(+1.14%) |
Feb 08, 2024 | 44.97 | 46.65 | 44.49 | 46.43 | 1,266,567 | +1.68(+3.75%) |
Feb 07, 2024 | 48.83 | 49.91 | 43.52 | 44.75 | 2,007,010 | -4.32(-8.80%) |
Feb 06, 2024 | 48.10 | 49.47 | 47.26 | 49.07 | 1,841,388 | +0.99(+2.06%) |
Feb 05, 2024 | 46.29 | 49.98 | 45.84 | 48.08 | 2,343,924 | +1.92(+4.17%) |
Feb 02, 2024 | 43.67 | 47.11 | 43.02 | 46.16 | 1,267,753 | +1.62(+3.65%) |
Feb 01, 2024 | 44.55 | 45.22 | 43.65 | 44.53 | 706,927 | +0.40(+0.91%) |
Jan 31, 2024 | 43.70 | 46.20 | 43.34 | 44.13 | 656,641 | +0.30(+0.68%) |
Jan 30, 2024 | 44.18 | 44.53 | 43.17 | 43.83 | 611,365 | -0.77(-1.73%) |
Jan 29, 2024 | 42.26 | 44.71 | 41.20 | 44.60 | 627,910 | +2.21(+5.21%) |
Jan 26, 2024 | 42.53 | 43.36 | 42.23 | 42.39 | 568,928 | +0.15(+0.36%) |
Jan 25, 2024 | 42.38 | 42.76 | 41.41 | 42.24 | 763,215 | +1.07(+2.60%) |
Jan 24, 2024 | 42.47 | 42.62 | 41.04 | 41.17 | 460,770 | -0.62(-1.48%) |
Jan 23, 2024 | 41.21 | 41.80 | 40.45 | 41.79 | 522,541 | +1.32(+3.26%) |
Jan 22, 2024 | 40.03 | 41.00 | 39.65 | 40.47 | 902,901 | +0.63(+1.58%) |
Jan 19, 2024 | 39.67 | 39.89 | 38.48 | 39.84 | 727,069 | +0.34(+0.86%) |
Jan 18, 2024 | 40.28 | 40.30 | 37.95 | 39.50 | 741,767 | -0.68(-1.69%) |
Jan 17, 2024 | 40.15 | 40.88 | 39.59 | 40.18 | 924,362 | -0.44(-1.08%) |
Jan 16, 2024 | 40.58 | 41.70 | 39.86 | 40.62 | 1,102,009 | -0.31(-0.76%) |
Jan 12, 2024 | 41.76 | 42.90 | 40.57 | 40.93 | 567,494 | +0.03(+0.07%) |
Jan 11, 2024 | 41.21 | 41.71 | 39.75 | 40.90 | 652,859 | -0.25(-0.61%) |
Jan 10, 2024 | 41.23 | 41.98 | 39.99 | 41.15 | 939,458 | -0.27(-0.65%) |
Jan 09, 2024 | 40.81 | 41.64 | 40.12 | 41.42 | 1,453,325 | -0.11(-0.26%) |
Jan 08, 2024 | 37.36 | 41.55 | 37.02 | 41.53 | 1,508,382 | +3.57(+9.40%) |
Jan 05, 2024 | 37.70 | 38.29 | 36.63 | 37.96 | 1,426,297 | -0.44(-1.15%) |
Jan 04, 2024 | 39.16 | 40.18 | 38.30 | 38.40 | 1,423,565 | -0.16(-0.41%) |
Jan 03, 2024 | 36.64 | 38.67 | 35.75 | 38.56 | 1,435,293 | +2.06(+5.64%) |
Jan 02, 2024 | 36.10 | 38.05 | 35.66 | 36.50 | 984,147 | +0.00(+0.00%) |
Dec 29, 2023 | 37.24 | 37.50 | 36.48 | 36.50 | 670,063 | -0.74(-1.99%) |
Dec 28, 2023 | 37.18 | 38.32 | 36.53 | 37.24 | 1,094,451 | +0.20(+0.54%) |
Dec 27, 2023 | 36.35 | 37.36 | 35.80 | 37.04 | 908,346 | +0.85(+2.35%) |
Dec 26, 2023 | 36.00 | 36.58 | 35.44 | 36.19 | 897,865 | +0.56(+1.57%) |
Dec 22, 2023 | 34.00 | 35.72 | 33.91 | 35.63 | 1,685,115 | +2.24(+6.71%) |
Dec 21, 2023 | 32.73 | 33.52 | 32.16 | 33.39 | 1,063,092 | +1.42(+4.44%) |
Dec 20, 2023 | 32.55 | 33.56 | 31.85 | 31.97 | 1,409,228 | -0.82(-2.50%) |
Dec 19, 2023 | 33.22 | 33.68 | 32.42 | 32.79 | 1,220,121 | -0.11(-0.33%) |
Dec 18, 2023 | 34.00 | 34.92 | 32.75 | 32.90 | 1,067,034 | -1.09(-3.21%) |
Dec 15, 2023 | 35.09 | 35.78 | 33.32 | 33.99 | 2,034,029 | -0.69(-1.99%) |
Dec 14, 2023 | 35.77 | 36.03 | 34.41 | 34.68 | 1,192,228 | +0.12(+0.35%) |
Dec 13, 2023 | 33.18 | 34.58 | 32.41 | 34.56 | 1,854,821 | +1.29(+3.88%) |
Dec 12, 2023 | 31.01 | 33.32 | 30.29 | 33.27 | 1,517,464 | +2.27(+7.32%) |
Dec 11, 2023 | 31.27 | 31.55 | 30.03 | 31.00 | 1,608,001 | -0.50(-1.59%) |
Dec 08, 2023 | 30.39 | 32.09 | 30.08 | 31.50 | 1,325,311 | +1.00(+3.28%) |
Dec 07, 2023 | 29.31 | 31.78 | 29.31 | 30.50 | 2,931,207 | +1.49(+5.14%) |
Dec 06, 2023 | 29.26 | 29.63 | 28.80 | 29.01 | 1,550,367 | +0.07(+0.24%) |
Dec 05, 2023 | 29.00 | 29.95 | 28.46 | 28.94 | 5,763,574 | -2.72(-8.59%) |
Dec 04, 2023 | 31.60 | 32.28 | 29.80 | 31.66 | 1,386,647 | -0.24(-0.75%) |